Ｕｂｉｃｏｍホールディングス(3937)の株価時系列情報
Ｕｂｉｃｏｍホールディングス(3937)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,314 | 1,328 | 1,306 | 1,312 | 25,300 |
| 2024/12/27 | 1,289 | 1,313 | 1,289 | 1,313 | 42,600 |
| 2024/12/26 | 1,279 | 1,287 | 1,260 | 1,283 | 30,900 |
| 2024/12/25 | 1,282 | 1,285 | 1,258 | 1,279 | 22,100 |
| 2024/12/24 | 1,257 | 1,270 | 1,244 | 1,269 | 58,400 |
| 2024/12/23 | 1,255 | 1,259 | 1,232 | 1,253 | 89,900 |
| 2024/12/20 | 1,273 | 1,298 | 1,255 | 1,255 | 93,400 |
| 2024/12/19 | 1,220 | 1,271 | 1,220 | 1,267 | 33,100 |
| 2024/12/18 | 1,231 | 1,240 | 1,209 | 1,239 | 78,100 |
| 2024/12/17 | 1,268 | 1,268 | 1,230 | 1,230 | 107,200 |
| 2024/12/16 | 1,272 | 1,272 | 1,253 | 1,259 | 17,700 |
| 2024/12/13 | 1,250 | 1,275 | 1,250 | 1,267 | 23,500 |
| 2024/12/12 | 1,306 | 1,306 | 1,261 | 1,261 | 41,200 |
| 2024/12/11 | 1,296 | 1,296 | 1,278 | 1,289 | 16,800 |
| 2024/12/10 | 1,273 | 1,286 | 1,258 | 1,285 | 26,800 |
| 2024/12/09 | 1,259 | 1,282 | 1,259 | 1,264 | 23,200 |
| 2024/12/06 | 1,265 | 1,265 | 1,241 | 1,259 | 43,400 |
| 2024/12/05 | 1,292 | 1,302 | 1,273 | 1,274 | 27,900 |
| 2024/12/04 | 1,274 | 1,298 | 1,270 | 1,287 | 25,300 |
| 2024/12/03 | 1,276 | 1,287 | 1,265 | 1,274 | 51,300 |
| 2024/12/02 | 1,304 | 1,304 | 1,268 | 1,281 | 52,500 |
| 2024/11/29 | 1,309 | 1,317 | 1,300 | 1,305 | 27,700 |
| 2024/11/28 | 1,326 | 1,335 | 1,310 | 1,311 | 33,700 |
| 2024/11/27 | 1,320 | 1,331 | 1,310 | 1,331 | 45,500 |
| 2024/11/26 | 1,355 | 1,364 | 1,327 | 1,327 | 64,900 |
| 2024/11/25 | 1,375 | 1,392 | 1,355 | 1,377 | 59,400 |
| 2024/11/22 | 1,398 | 1,402 | 1,359 | 1,369 | 34,800 |
| 2024/11/21 | 1,313 | 1,419 | 1,304 | 1,397 | 84,000 |
| 2024/11/20 | 1,338 | 1,345 | 1,306 | 1,323 | 49,600 |
| 2024/11/19 | 1,300 | 1,362 | 1,300 | 1,346 | 65,300 |
| 2024/11/18 | 1,313 | 1,333 | 1,287 | 1,292 | 47,500 |
| 2024/11/15 | 1,248 | 1,325 | 1,241 | 1,319 | 68,800 |
| 2024/11/14 | 1,268 | 1,271 | 1,239 | 1,241 | 40,700 |
| 2024/11/13 | 1,261 | 1,305 | 1,261 | 1,268 | 67,200 |
| 2024/11/12 | 1,241 | 1,271 | 1,232 | 1,254 | 61,600 |
| 2024/11/11 | 1,258 | 1,262 | 1,203 | 1,228 | 99,700 |
| 2024/11/08 | 1,299 | 1,299 | 1,206 | 1,234 | 218,800 |
| 2024/11/07 | 1,322 | 1,379 | 1,285 | 1,310 | 219,900 |
| 2024/11/06 | 1,325 | 1,339 | 1,306 | 1,331 | 39,500 |
| 2024/11/05 | 1,335 | 1,348 | 1,305 | 1,335 | 28,700 |
| 2024/11/01 | 1,344 | 1,349 | 1,332 | 1,332 | 14,000 |
| 2024/10/31 | 1,341 | 1,356 | 1,337 | 1,347 | 22,200 |
| 2024/10/30 | 1,358 | 1,368 | 1,331 | 1,352 | 35,700 |
| 2024/10/29 | 1,359 | 1,359 | 1,331 | 1,354 | 18,000 |
| 2024/10/28 | 1,307 | 1,353 | 1,301 | 1,348 | 34,700 |
| 2024/10/25 | 1,320 | 1,334 | 1,305 | 1,307 | 32,700 |
| 2024/10/24 | 1,331 | 1,345 | 1,309 | 1,337 | 20,100 |
| 2024/10/23 | 1,359 | 1,359 | 1,303 | 1,349 | 35,900 |
| 2024/10/22 | 1,427 | 1,439 | 1,360 | 1,360 | 32,400 |
| 2024/10/21 | 1,383 | 1,446 | 1,383 | 1,428 | 35,900 |
| 2024/10/18 | 1,382 | 1,398 | 1,373 | 1,398 | 28,100 |
| 2024/10/17 | 1,392 | 1,415 | 1,381 | 1,381 | 25,100 |
| 2024/10/16 | 1,393 | 1,422 | 1,383 | 1,399 | 68,300 |
| 2024/10/15 | 1,400 | 1,425 | 1,374 | 1,419 | 29,400 |
| 2024/10/11 | 1,400 | 1,410 | 1,386 | 1,392 | 28,700 |
| 2024/10/10 | 1,413 | 1,431 | 1,406 | 1,414 | 37,300 |
| 2024/10/09 | 1,357 | 1,413 | 1,357 | 1,407 | 33,700 |
| 2024/10/08 | 1,384 | 1,384 | 1,357 | 1,357 | 25,400 |
| 2024/10/07 | 1,424 | 1,424 | 1,380 | 1,381 | 46,300 |
| 2024/10/04 | 1,391 | 1,413 | 1,382 | 1,412 | 27,100 |
| 2024/10/03 | 1,399 | 1,399 | 1,366 | 1,381 | 20,500 |
| 2024/10/02 | 1,414 | 1,414 | 1,369 | 1,369 | 51,900 |
| 2024/10/01 | 1,433 | 1,438 | 1,403 | 1,429 | 22,200 |
| 2024/09/30 | 1,426 | 1,467 | 1,421 | 1,432 | 42,300 |
| 2024/09/27 | 1,473 | 1,481 | 1,434 | 1,459 | 36,100 |
| 2024/09/26 | 1,457 | 1,477 | 1,398 | 1,477 | 197,000 |
| 2024/09/25 | 1,470 | 1,473 | 1,443 | 1,450 | 37,200 |
| 2024/09/24 | 1,486 | 1,496 | 1,466 | 1,466 | 56,500 |
| 2024/09/20 | 1,484 | 1,485 | 1,440 | 1,469 | 244,600 |
| 2024/09/19 | 1,435 | 1,469 | 1,435 | 1,469 | 74,500 |
| 2024/09/18 | 1,420 | 1,429 | 1,394 | 1,413 | 38,800 |
| 2024/09/17 | 1,426 | 1,433 | 1,382 | 1,411 | 51,100 |
| 2024/09/13 | 1,444 | 1,459 | 1,400 | 1,426 | 59,500 |
| 2024/09/12 | 1,415 | 1,448 | 1,402 | 1,434 | 47,000 |
| 2024/09/11 | 1,383 | 1,470 | 1,379 | 1,400 | 110,400 |
| 2024/09/10 | 1,335 | 1,380 | 1,335 | 1,375 | 34,900 |
| 2024/09/09 | 1,306 | 1,337 | 1,291 | 1,328 | 51,500 |
| 2024/09/06 | 1,417 | 1,426 | 1,351 | 1,353 | 39,600 |
| 2024/09/05 | 1,395 | 1,450 | 1,380 | 1,402 | 55,500 |
| 2024/09/04 | 1,394 | 1,416 | 1,389 | 1,407 | 52,500 |
| 2024/09/03 | 1,378 | 1,425 | 1,378 | 1,424 | 82,600 |
| 2024/09/02 | 1,361 | 1,410 | 1,349 | 1,356 | 50,200 |
| 2024/08/30 | 1,338 | 1,352 | 1,327 | 1,349 | 28,500 |
| 2024/08/29 | 1,346 | 1,362 | 1,320 | 1,339 | 51,700 |
| 2024/08/28 | 1,375 | 1,387 | 1,355 | 1,368 | 43,500 |
| 2024/08/27 | 1,390 | 1,399 | 1,375 | 1,391 | 38,300 |
| 2024/08/26 | 1,373 | 1,405 | 1,368 | 1,384 | 69,400 |
| 2024/08/23 | 1,390 | 1,396 | 1,365 | 1,379 | 74,900 |
| 2024/08/22 | 1,318 | 1,401 | 1,318 | 1,390 | 187,700 |
| 2024/08/21 | 1,270 | 1,292 | 1,264 | 1,288 | 62,700 |
| 2024/08/20 | 1,287 | 1,297 | 1,268 | 1,287 | 51,300 |
| 2024/08/19 | 1,276 | 1,304 | 1,263 | 1,278 | 40,300 |
| 2024/08/16 | 1,217 | 1,284 | 1,217 | 1,276 | 78,800 |
| 2024/08/15 | 1,201 | 1,207 | 1,181 | 1,207 | 61,800 |
| 2024/08/14 | 1,197 | 1,209 | 1,177 | 1,201 | 42,700 |
| 2024/08/13 | 1,207 | 1,225 | 1,189 | 1,197 | 51,200 |
| 2024/08/09 | 1,205 | 1,260 | 1,163 | 1,204 | 193,900 |
| 2024/08/08 | 1,098 | 1,131 | 1,084 | 1,105 | 100,900 |
| 2024/08/07 | 1,100 | 1,153 | 1,064 | 1,103 | 76,700 |
| 2024/08/06 | 1,117 | 1,152 | 1,088 | 1,136 | 133,100 |
| 2024/08/05 | 1,092 | 1,128 | 995 | 1,007 | 174,900 |
| 2024/08/02 | 1,228 | 1,236 | 1,173 | 1,173 | 70,200 |
| 2024/08/01 | 1,316 | 1,339 | 1,286 | 1,286 | 58,200 |
| 2024/07/31 | 1,316 | 1,340 | 1,290 | 1,339 | 52,600 |
| 2024/07/30 | 1,365 | 1,366 | 1,329 | 1,329 | 32,100 |
| 2024/07/29 | 1,341 | 1,368 | 1,330 | 1,368 | 37,200 |
| 2024/07/26 | 1,322 | 1,357 | 1,322 | 1,326 | 53,900 |
| 2024/07/25 | 1,309 | 1,324 | 1,291 | 1,318 | 71,900 |
| 2024/07/24 | 1,398 | 1,404 | 1,341 | 1,346 | 101,700 |
| 2024/07/23 | 1,391 | 1,422 | 1,386 | 1,417 | 25,900 |
| 2024/07/22 | 1,405 | 1,436 | 1,385 | 1,385 | 39,100 |
| 2024/07/19 | 1,440 | 1,440 | 1,405 | 1,405 | 39,100 |
| 2024/07/18 | 1,475 | 1,481 | 1,435 | 1,440 | 60,100 |
| 2024/07/17 | 1,471 | 1,496 | 1,468 | 1,476 | 45,100 |
| 2024/07/16 | 1,487 | 1,500 | 1,462 | 1,471 | 109,100 |
| 2024/07/12 | 1,442 | 1,480 | 1,442 | 1,475 | 111,100 |
| 2024/07/11 | 1,428 | 1,437 | 1,410 | 1,437 | 43,200 |
| 2024/07/10 | 1,416 | 1,445 | 1,406 | 1,415 | 41,700 |
| 2024/07/09 | 1,428 | 1,448 | 1,404 | 1,411 | 67,500 |
| 2024/07/08 | 1,416 | 1,449 | 1,391 | 1,425 | 84,500 |
| 2024/07/05 | 1,366 | 1,432 | 1,366 | 1,432 | 147,400 |
| 2024/07/04 | 1,327 | 1,359 | 1,327 | 1,336 | 28,600 |
| 2024/07/03 | 1,348 | 1,361 | 1,320 | 1,328 | 45,700 |
| 2024/07/02 | 1,354 | 1,358 | 1,336 | 1,355 | 35,500 |
| 2024/07/01 | 1,345 | 1,373 | 1,329 | 1,331 | 56,500 |
| 2024/06/28 | 1,379 | 1,409 | 1,350 | 1,351 | 78,700 |
| 2024/06/27 | 1,350 | 1,374 | 1,328 | 1,374 | 131,900 |
| 2024/06/26 | 1,300 | 1,306 | 1,282 | 1,297 | 31,800 |
| 2024/06/25 | 1,271 | 1,287 | 1,270 | 1,286 | 17,600 |
| 2024/06/24 | 1,310 | 1,310 | 1,250 | 1,271 | 74,700 |
| 2024/06/21 | 1,254 | 1,310 | 1,254 | 1,292 | 72,000 |
| 2024/06/20 | 1,230 | 1,244 | 1,223 | 1,244 | 32,700 |
| 2024/06/19 | 1,230 | 1,252 | 1,223 | 1,229 | 35,500 |
| 2024/06/18 | 1,276 | 1,287 | 1,227 | 1,235 | 70,000 |
| 2024/06/17 | 1,300 | 1,300 | 1,258 | 1,261 | 112,800 |
| 2024/06/14 | 1,224 | 1,300 | 1,221 | 1,300 | 74,500 |
| 2024/06/13 | 1,265 | 1,276 | 1,254 | 1,254 | 36,600 |
| 2024/06/12 | 1,268 | 1,284 | 1,260 | 1,261 | 32,700 |
| 2024/06/11 | 1,270 | 1,270 | 1,253 | 1,267 | 33,800 |
| 2024/06/10 | 1,252 | 1,270 | 1,245 | 1,258 | 29,400 |
| 2024/06/07 | 1,230 | 1,270 | 1,227 | 1,260 | 47,200 |
| 2024/06/06 | 1,238 | 1,238 | 1,214 | 1,233 | 33,200 |
| 2024/06/05 | 1,210 | 1,229 | 1,202 | 1,227 | 46,300 |
| 2024/06/04 | 1,170 | 1,215 | 1,170 | 1,210 | 55,000 |
| 2024/06/03 | 1,195 | 1,195 | 1,166 | 1,169 | 32,600 |
| 2024/05/31 | 1,169 | 1,196 | 1,149 | 1,179 | 101,900 |
| 2024/05/30 | 1,100 | 1,160 | 1,098 | 1,160 | 97,500 |
| 2024/05/29 | 1,147 | 1,147 | 1,106 | 1,106 | 66,500 |
| 2024/05/28 | 1,143 | 1,170 | 1,142 | 1,151 | 31,400 |
| 2024/05/27 | 1,166 | 1,182 | 1,141 | 1,143 | 48,600 |
| 2024/05/24 | 1,175 | 1,193 | 1,163 | 1,164 | 64,300 |
| 2024/05/23 | 1,291 | 1,292 | 1,194 | 1,195 | 175,700 |
| 2024/05/22 | 1,205 | 1,288 | 1,205 | 1,275 | 146,000 |
| 2024/05/21 | 1,226 | 1,238 | 1,206 | 1,210 | 42,100 |
| 2024/05/20 | 1,230 | 1,269 | 1,225 | 1,225 | 73,100 |
| 2024/05/17 | 1,250 | 1,250 | 1,215 | 1,228 | 73,400 |
| 2024/05/16 | 1,270 | 1,283 | 1,250 | 1,250 | 72,500 |
| 2024/05/15 | 1,322 | 1,326 | 1,251 | 1,268 | 153,200 |
| 2024/05/14 | 1,278 | 1,329 | 1,278 | 1,325 | 228,900 |
| 2024/05/13 | 1,239 | 1,278 | 1,197 | 1,226 | 204,600 |
| 2024/05/10 | 1,274 | 1,297 | 1,209 | 1,209 | 243,500 |
| 2024/05/09 | 1,198 | 1,198 | 1,158 | 1,186 | 122,600 |
| 2024/05/08 | 1,153 | 1,199 | 1,139 | 1,177 | 129,500 |
| 2024/05/07 | 1,152 | 1,179 | 1,150 | 1,166 | 103,500 |
| 2024/05/02 | 1,140 | 1,155 | 1,134 | 1,150 | 73,900 |
| 2024/05/01 | 1,151 | 1,151 | 1,120 | 1,132 | 67,800 |
| 2024/04/30 | 1,187 | 1,187 | 1,157 | 1,162 | 93,500 |
| 2024/04/26 | 1,195 | 1,201 | 1,163 | 1,170 | 124,300 |
| 2024/04/25 | 1,217 | 1,225 | 1,196 | 1,204 | 64,500 |
| 2024/04/24 | 1,245 | 1,251 | 1,212 | 1,221 | 111,200 |
| 2024/04/23 | 1,179 | 1,193 | 1,151 | 1,190 | 53,500 |
| 2024/04/22 | 1,158 | 1,181 | 1,148 | 1,169 | 45,300 |
| 2024/04/19 | 1,168 | 1,172 | 1,133 | 1,148 | 83,400 |
| 2024/04/18 | 1,164 | 1,188 | 1,164 | 1,175 | 32,900 |
| 2024/04/17 | 1,154 | 1,174 | 1,153 | 1,164 | 32,300 |
| 2024/04/16 | 1,171 | 1,171 | 1,148 | 1,151 | 58,200 |
| 2024/04/15 | 1,165 | 1,185 | 1,160 | 1,185 | 29,700 |
| 2024/04/12 | 1,162 | 1,189 | 1,162 | 1,174 | 43,600 |
| 2024/04/11 | 1,162 | 1,166 | 1,142 | 1,156 | 73,700 |
| 2024/04/10 | 1,190 | 1,215 | 1,172 | 1,176 | 184,500 |
| 2024/04/09 | 1,195 | 1,200 | 1,177 | 1,190 | 46,300 |
| 2024/04/08 | 1,194 | 1,210 | 1,183 | 1,190 | 193,600 |
| 2024/04/05 | 1,177 | 1,199 | 1,173 | 1,190 | 72,700 |
| 2024/04/04 | 1,208 | 1,213 | 1,177 | 1,192 | 160,000 |
| 2024/04/03 | 1,223 | 1,223 | 1,195 | 1,195 | 123,300 |
| 2024/04/02 | 1,275 | 1,275 | 1,233 | 1,236 | 75,900 |
| 2024/04/01 | 1,291 | 1,298 | 1,268 | 1,268 | 42,900 |
| 2024/03/29 | 1,273 | 1,299 | 1,273 | 1,299 | 36,700 |
| 2024/03/28 | 1,249 | 1,283 | 1,247 | 1,263 | 45,200 |
| 2024/03/27 | 1,262 | 1,263 | 1,238 | 1,258 | 46,900 |
| 2024/03/26 | 1,259 | 1,265 | 1,244 | 1,261 | 47,900 |
| 2024/03/25 | 1,270 | 1,284 | 1,260 | 1,264 | 45,600 |
| 2024/03/22 | 1,319 | 1,319 | 1,265 | 1,281 | 84,800 |
| 2024/03/21 | 1,305 | 1,320 | 1,290 | 1,294 | 59,700 |
| 2024/03/19 | 1,288 | 1,302 | 1,268 | 1,288 | 57,500 |
| 2024/03/18 | 1,283 | 1,306 | 1,275 | 1,306 | 43,500 |
| 2024/03/15 | 1,300 | 1,301 | 1,276 | 1,280 | 36,000 |
| 2024/03/14 | 1,277 | 1,310 | 1,269 | 1,307 | 52,500 |
| 2024/03/13 | 1,282 | 1,317 | 1,273 | 1,280 | 59,400 |
| 2024/03/12 | 1,260 | 1,288 | 1,226 | 1,281 | 81,100 |
| 2024/03/11 | 1,262 | 1,278 | 1,240 | 1,257 | 54,600 |
| 2024/03/08 | 1,255 | 1,292 | 1,252 | 1,266 | 86,000 |
| 2024/03/07 | 1,282 | 1,287 | 1,240 | 1,247 | 68,300 |
| 2024/03/06 | 1,266 | 1,279 | 1,235 | 1,269 | 85,000 |
| 2024/03/05 | 1,257 | 1,294 | 1,237 | 1,280 | 169,100 |
| 2024/03/04 | 1,370 | 1,370 | 1,251 | 1,251 | 615,400 |
| 2024/03/01 | 1,416 | 1,440 | 1,382 | 1,393 | 98,100 |
| 2024/02/29 | 1,448 | 1,448 | 1,404 | 1,427 | 70,200 |
| 2024/02/28 | 1,413 | 1,473 | 1,408 | 1,448 | 138,400 |
| 2024/02/27 | 1,393 | 1,436 | 1,379 | 1,416 | 80,500 |
| 2024/02/26 | 1,362 | 1,420 | 1,342 | 1,388 | 73,300 |
| 2024/02/22 | 1,388 | 1,401 | 1,366 | 1,373 | 62,700 |
| 2024/02/21 | 1,405 | 1,418 | 1,381 | 1,381 | 55,400 |
| 2024/02/20 | 1,427 | 1,433 | 1,390 | 1,413 | 111,400 |
| 2024/02/19 | 1,390 | 1,437 | 1,371 | 1,428 | 140,400 |
| 2024/02/16 | 1,346 | 1,365 | 1,312 | 1,360 | 99,700 |
| 2024/02/15 | 1,370 | 1,370 | 1,316 | 1,316 | 95,600 |
| 2024/02/14 | 1,304 | 1,378 | 1,293 | 1,360 | 149,600 |
| 2024/02/13 | 1,373 | 1,373 | 1,299 | 1,319 | 209,200 |
| 2024/02/09 | 1,360 | 1,414 | 1,316 | 1,353 | 588,200 |
| 2024/02/08 | 1,609 | 1,613 | 1,552 | 1,556 | 217,400 |
| 2024/02/07 | 1,615 | 1,623 | 1,587 | 1,602 | 102,900 |
| 2024/02/06 | 1,606 | 1,641 | 1,590 | 1,624 | 122,600 |
| 2024/02/05 | 1,515 | 1,609 | 1,505 | 1,603 | 221,600 |
| 2024/02/02 | 1,457 | 1,514 | 1,457 | 1,480 | 74,400 |
| 2024/02/01 | 1,479 | 1,480 | 1,429 | 1,451 | 238,300 |
| 2024/01/31 | 1,497 | 1,506 | 1,477 | 1,505 | 59,000 |
| 2024/01/30 | 1,491 | 1,513 | 1,484 | 1,493 | 77,600 |
| 2024/01/29 | 1,501 | 1,509 | 1,481 | 1,482 | 75,300 |
| 2024/01/26 | 1,505 | 1,524 | 1,492 | 1,501 | 55,400 |
| 2024/01/25 | 1,545 | 1,545 | 1,491 | 1,535 | 113,700 |
| 2024/01/24 | 1,544 | 1,556 | 1,515 | 1,549 | 88,200 |
| 2024/01/23 | 1,574 | 1,575 | 1,538 | 1,551 | 73,200 |
| 2024/01/22 | 1,505 | 1,552 | 1,489 | 1,547 | 68,500 |
| 2024/01/19 | 1,511 | 1,530 | 1,490 | 1,501 | 80,300 |
| 2024/01/18 | 1,513 | 1,549 | 1,502 | 1,511 | 76,000 |
| 2024/01/17 | 1,561 | 1,572 | 1,515 | 1,521 | 80,100 |
| 2024/01/16 | 1,578 | 1,585 | 1,551 | 1,561 | 51,700 |
| 2024/01/15 | 1,545 | 1,616 | 1,542 | 1,588 | 121,900 |
| 2024/01/12 | 1,613 | 1,615 | 1,523 | 1,542 | 227,200 |
| 2024/01/11 | 1,698 | 1,698 | 1,619 | 1,622 | 91,100 |
| 2024/01/10 | 1,651 | 1,729 | 1,640 | 1,661 | 177,700 |
| 2024/01/09 | 1,679 | 1,686 | 1,634 | 1,659 | 49,200 |
| 2024/01/05 | 1,715 | 1,726 | 1,634 | 1,662 | 91,700 |
| 2024/01/04 | 1,681 | 1,709 | 1,654 | 1,699 | 59,500 |